Skip to main content

Electronic Arts (NQ: EA )

132.85 +0.98 (+0.74%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 62.74 63.99 62.74 63.00 3,504,125 -0.21(-0.33%)
Feb 26, 2016 63.56 63.84 62.54 63.21 3,325,038 -0.23(-0.36%)
Feb 25, 2016 62.32 63.47 62.12 63.43 4,361,376 +1.45(+2.34%)
Feb 24, 2016 59.75 62.26 59.54 61.98 4,543,325 +1.65(+2.73%)
Feb 23, 2016 61.79 62.10 60.28 60.33 4,911,763 -1.72(-2.77%)
Feb 22, 2016 58.91 62.09 58.81 62.05 6,983,275 +3.63(+6.21%)
Feb 19, 2016 57.22 58.74 56.98 58.42 5,812,841 +1.20(+2.09%)
Feb 18, 2016 58.42 58.76 57.11 57.23 5,223,414 -1.46(-2.49%)
Feb 17, 2016 59.09 59.37 57.68 58.69 5,060,108 +0.47(+0.81%)
Feb 16, 2016 58.68 58.84 57.74 58.22 3,986,202 +0.11(+0.19%)
Feb 12, 2016 56.93 58.11 58.11 58.11 5,359,422 +1.04(+1.82%)
Feb 11, 2016 56.84 57.97 56.65 57.07 6,803,932 -0.77(-1.34%)
Feb 10, 2016 58.20 58.91 57.53 57.84 5,088,718 +0.72(+1.25%)
Feb 09, 2016 55.18 58.05 54.74 57.13 9,184,911 +1.89(+3.43%)
Feb 08, 2016 53.34 55.48 51.99 55.23 8,385,347 +0.80(+1.48%)
Feb 05, 2016 57.24 57.37 53.81 54.43 7,869,279 -3.17(-5.50%)
Feb 04, 2016 58.29 58.71 56.41 57.60 8,857,590 -0.86(-1.48%)
Feb 03, 2016 60.58 60.73 57.60 58.46 9,604,822 -1.03(-1.73%)
Feb 02, 2016 62.64 62.76 58.97 59.49 7,969,350 -3.47(-5.51%)
Feb 01, 2016 62.93 64.17 62.09 62.96 6,871,893 -0.34(-0.53%)
Jan 29, 2016 66.14 66.18 61.59 63.30 18,271,160 -5.14(-7.52%)
Jan 28, 2016 69.34 69.66 67.40 68.44 6,077,783 +0.29(+0.43%)
Jan 27, 2016 69.52 69.97 67.92 68.15 4,372,682 -1.31(-1.89%)
Jan 26, 2016 68.55 70.11 68.27 69.46 5,651,406 +0.89(+1.30%)
Jan 25, 2016 67.95 69.13 67.43 68.57 5,529,019 +0.55(+0.81%)
Jan 22, 2016 66.69 68.06 66.00 68.02 4,047,548 +2.29(+3.48%)
Jan 21, 2016 65.89 66.26 64.52 65.74 3,971,062 +0.18(+0.27%)
Jan 20, 2016 64.92 66.39 63.79 65.56 4,755,883 -0.51(-0.77%)
Jan 19, 2016 65.55 66.92 65.14 66.07 5,139,234 +1.28(+1.98%)
Jan 15, 2016 63.10 64.79 64.79 64.79 8,749,376 +1.55(+2.45%)
Jan 14, 2016 62.08 63.71 60.31 63.24 4,533,537 +1.08(+1.74%)
Jan 13, 2016 64.98 65.31 61.96 62.16 4,035,099 -2.20(-3.41%)
Jan 12, 2016 63.41 64.82 63.41 64.35 3,537,140 +1.38(+2.20%)
Jan 11, 2016 62.17 63.56 62.03 62.97 3,815,807 +1.06(+1.71%)
Jan 08, 2016 61.99 63.75 61.74 61.91 3,986,604 +0.66(+1.07%)
Jan 07, 2016 61.12 63.46 60.36 61.26 4,454,943 -1.20(-1.92%)
Jan 06, 2016 62.38 63.05 61.35 62.45 3,836,458 -1.24(-1.94%)
Jan 05, 2016 64.83 65.53 63.59 63.69 3,363,911 -1.14(-1.76%)
Jan 04, 2016 65.88 66.27 63.84 64.83 4,132,644 -2.57(-3.81%)
Dec 31, 2015 68.10 67.40 67.40 67.40 1,166,488 -0.91(-1.34%)
Dec 30, 2015 68.54 69.00 68.20 68.31 1,458,950 -0.20(-0.29%)
Dec 29, 2015 68.16 68.89 67.87 68.50 1,496,208 +0.65(+0.95%)
Dec 28, 2015 67.27 67.88 66.74 67.86 1,171,847 +0.24(+0.35%)
Dec 24, 2015 67.37 67.62 67.62 67.62 1,039,948 +0.30(+0.45%)
Dec 23, 2015 68.16 68.42 66.49 67.32 2,472,336 -0.42(-0.62%)
Dec 22, 2015 67.96 68.11 67.00 67.74 1,683,248 +0.35(+0.52%)
Dec 21, 2015 68.10 68.54 66.10 67.39 2,929,545 -0.26(-0.39%)
Dec 18, 2015 69.27 69.75 67.61 67.65 5,038,934 -2.10(-3.01%)
Dec 17, 2015 70.82 71.32 69.73 69.75 3,097,371 -0.90(-1.28%)
Dec 16, 2015 71.66 72.06 67.99 70.65 4,923,710 -0.28(-0.40%)
Dec 15, 2015 69.16 72.17 68.50 70.94 6,886,740 +2.62(+3.83%)
Dec 14, 2015 66.05 68.59 66.05 68.32 4,733,484 +2.44(+3.71%)
Dec 11, 2015 66.19 68.31 65.42 65.88 6,177,368 +0.78(+1.21%)
Dec 10, 2015 66.21 66.58 64.81 65.09 3,462,985 -0.71(-1.07%)
Dec 09, 2015 69.39 69.62 65.35 65.80 8,469,830 -3.82(-5.49%)
Dec 08, 2015 69.04 69.80 68.60 69.62 4,533,515 +0.20(+0.28%)
Dec 07, 2015 69.38 70.55 68.99 69.43 3,726,666 +0.40(+0.58%)
Dec 04, 2015 67.06 69.31 67.06 69.02 3,973,660 +3.10(+4.70%)
Dec 03, 2015 68.20 69.09 65.64 65.92 3,937,976 -2.08(-3.06%)
Dec 02, 2015 67.68 68.21 67.27 68.00 5,050,830 +0.70(+1.03%)
Dec 01, 2015 66.73 67.95 66.10 67.31 3,776,774 +0.82(+1.24%)
Nov 30, 2015 67.86 68.30 66.28 66.48 5,348,423 -1.07(-1.58%)
Nov 27, 2015 68.29 69.19 67.14 67.55 1,514,715 -0.62(-0.91%)
Nov 25, 2015 66.00 68.17 68.17 68.17 3,671,481 +2.40(+3.65%)
Nov 24, 2015 67.11 67.37 65.62 65.77 5,246,252 -1.88(-2.78%)
Nov 23, 2015 71.24 72.44 66.31 67.65 12,131,164 -3.37(-4.75%)
Nov 20, 2015 70.06 71.38 68.79 71.02 4,380,211 +1.31(+1.89%)
Nov 19, 2015 67.62 69.90 66.92 69.71 4,500,695 +2.61(+3.89%)
Nov 18, 2015 66.85 67.28 65.55 67.10 3,324,019 +0.31(+0.47%)
Nov 17, 2015 63.83 67.73 63.69 66.79 6,006,355 +0.11(+0.16%)
Nov 16, 2015 68.63 68.81 65.39 66.68 6,438,603 -1.86(-2.72%)
Nov 13, 2015 69.94 70.65 68.49 68.54 3,627,290 -1.74(-2.47%)
Nov 12, 2015 69.98 71.30 69.18 70.28 3,143,670 +0.35(+0.50%)
Nov 11, 2015 69.43 70.32 68.52 69.93 2,358,973 +0.46(+0.66%)
Nov 10, 2015 69.24 69.57 68.50 69.46 2,192,744 -0.11(-0.16%)
Nov 09, 2015 70.97 70.98 68.81 69.57 3,095,779 -1.41(-1.99%)
Nov 06, 2015 72.41 72.76 70.85 70.98 3,255,156 -1.65(-2.27%)
Nov 05, 2015 73.31 73.49 71.71 72.63 2,097,767 -0.23(-0.31%)
Nov 04, 2015 70.54 72.89 70.35 72.86 3,644,213 +2.34(+3.32%)
Nov 03, 2015 70.44 71.34 68.98 70.51 4,320,679 -0.10(-0.14%)
Nov 02, 2015 71.20 73.45 70.49 70.61 4,802,524 -0.07(-0.10%)
Oct 30, 2015 73.55 74.14 69.27 70.68 11,352,041 -3.91(-5.25%)
Oct 29, 2015 75.03 75.44 73.91 74.59 3,310,894 -0.70(-0.92%)
Oct 28, 2015 74.53 75.32 73.62 75.29 3,388,691 +1.47(+1.99%)
Oct 27, 2015 72.49 74.12 72.28 73.82 2,746,560 +1.17(+1.61%)
Oct 26, 2015 73.55 73.94 72.34 72.65 2,524,834 -0.82(-1.12%)
Oct 23, 2015 73.55 74.03 73.00 73.48 3,343,413 +0.37(+0.51%)
Oct 22, 2015 71.69 73.41 71.61 73.10 3,039,378 +1.72(+2.40%)
Oct 21, 2015 71.28 72.02 70.61 71.39 2,380,910 +0.48(+0.68%)
Oct 20, 2015 71.20 71.68 69.93 70.91 2,212,010 +0.01(+0.01%)
Oct 19, 2015 70.51 72.12 70.13 70.90 3,568,769 +0.57(+0.81%)
Oct 16, 2015 69.42 70.40 68.91 70.33 2,928,558 +0.73(+1.04%)
Oct 15, 2015 69.65 70.11 68.83 69.60 2,743,625 +0.39(+0.57%)
Oct 14, 2015 67.06 69.93 66.78 69.21 4,085,785 +2.11(+3.14%)
Oct 13, 2015 66.69 67.82 66.04 67.10 3,441,090 +0.30(+0.46%)
Oct 12, 2015 63.87 66.93 63.40 66.80 4,213,071 +3.01(+4.72%)
Oct 09, 2015 64.33 64.37 63.30 63.79 4,356,174 -0.75(-1.16%)
Oct 08, 2015 64.63 64.83 63.45 64.53 2,507,945 -0.30(-0.47%)
Oct 07, 2015 65.28 65.55 63.93 64.84 3,766,699 -0.43(-0.66%)
Oct 06, 2015 66.11 66.77 65.06 65.27 1,841,377 -1.02(-1.54%)
Oct 05, 2015 66.03 66.79 65.68 66.29 2,790,743 +1.08(+1.65%)
Oct 02, 2015 65.08 65.22 63.59 65.21 3,107,524 -0.70(-1.06%)
Oct 01, 2015 66.73 66.73 65.16 65.90 2,973,253 -0.54(-0.81%)
Sep 30, 2015 65.52 66.56 65.21 66.44 2,441,038 +1.72(+2.65%)
Sep 29, 2015 65.71 66.06 64.29 64.73 2,296,139 -0.45(-0.69%)
Sep 28, 2015 67.62 67.89 64.68 65.18 2,673,845 -2.97(-4.36%)
Sep 25, 2015 68.62 69.46 67.64 68.15 2,855,439 +0.67(+0.99%)
Sep 24, 2015 67.53 67.94 66.37 67.48 2,154,935 -0.64(-0.94%)
Sep 23, 2015 67.52 68.43 67.27 68.12 2,918,385 +0.76(+1.12%)
Sep 22, 2015 68.21 68.92 66.90 67.37 2,459,958 -1.85(-2.68%)
Sep 21, 2015 69.05 70.23 68.71 69.22 2,119,076 +0.50(+0.73%)
Sep 18, 2015 68.99 69.85 68.41 68.72 3,571,930 -0.97(-1.39%)
Sep 17, 2015 68.87 70.60 68.52 69.69 2,308,361 +0.77(+1.11%)
Sep 16, 2015 68.37 69.06 67.76 68.93 2,227,143 +0.88(+1.30%)
Sep 15, 2015 67.07 68.32 66.99 68.04 1,762,986 +1.01(+1.51%)
Sep 14, 2015 67.53 67.72 66.82 67.03 1,715,986 -0.55(-0.81%)
Sep 11, 2015 66.91 67.64 66.52 67.58 1,714,609 +0.17(+0.25%)
Sep 10, 2015 66.24 68.09 66.24 67.41 2,126,139 +0.94(+1.42%)
Sep 09, 2015 68.20 68.82 66.27 66.47 2,403,834 -0.71(-1.05%)
Sep 08, 2015 66.25 67.29 65.71 67.18 3,268,758 +2.09(+3.21%)
Sep 04, 2015 63.59 65.09 65.09 65.09 3,671,787 +0.57(+0.88%)
Sep 03, 2015 64.03 65.22 63.78 64.52 3,550,734 +1.10(+1.73%)
Sep 02, 2015 63.19 63.86 62.74 63.42 3,879,647 +1.22(+1.95%)
Sep 01, 2015 63.15 64.47 61.81 62.21 5,139,188 -2.67(-4.11%)
Aug 31, 2015 65.81 66.59 64.71 64.87 3,109,429 -1.73(-2.59%)
Aug 28, 2015 65.34 67.15 65.23 66.60 3,036,930 +0.74(+1.12%)
Aug 27, 2015 65.86 66.34 64.24 65.87 2,979,502 +0.80(+1.24%)
Aug 26, 2015 64.24 65.20 62.43 65.06 4,427,785 +2.75(+4.41%)
Aug 25, 2015 64.63 65.00 62.25 62.31 5,892,166 -0.16(-0.25%)
Aug 24, 2015 59.09 64.18 58.32 62.47 6,736,164 -1.79(-2.79%)
Aug 21, 2015 64.00 65.94 62.78 64.27 5,502,838 -2.14(-3.22%)
Aug 20, 2015 69.53 70.11 66.31 66.40 5,136,193 -3.82(-5.45%)
Aug 19, 2015 72.13 72.30 70.03 70.23 3,239,230 -2.20(-3.03%)
Aug 18, 2015 72.68 73.06 71.77 72.43 2,871,341 +0.15(+0.20%)
Aug 17, 2015 71.44 72.48 70.85 72.28 2,700,956 +0.86(+1.21%)
Aug 14, 2015 72.00 72.33 71.32 71.42 2,224,375 -0.55(-0.76%)
Aug 13, 2015 72.13 72.69 71.62 71.97 2,029,877 -0.33(-0.46%)
Aug 12, 2015 71.78 72.51 70.32 72.30 2,955,736 -0.10(-0.14%)
Aug 11, 2015 72.07 72.46 71.46 72.40 2,508,008 -0.15(-0.20%)
Aug 10, 2015 72.77 73.39 72.28 72.54 2,905,934 +0.60(+0.83%)
Aug 07, 2015 72.34 72.51 71.02 71.95 3,141,686 -0.64(-0.88%)
Aug 06, 2015 73.55 74.19 72.08 72.58 4,682,105 -1.13(-1.53%)
Aug 05, 2015 70.97 74.30 70.86 73.71 5,947,411 +3.30(+4.68%)
Aug 04, 2015 69.34 70.55 69.34 70.42 2,800,591 +0.81(+1.17%)
Aug 03, 2015 69.91 70.53 68.79 69.60 3,925,447 -0.57(-0.81%)
Jul 31, 2015 69.66 71.33 69.14 70.17 5,811,648 -0.74(-1.04%)
Jul 30, 2015 70.62 71.25 69.66 70.91 3,860,338 +0.12(+0.17%)
Jul 29, 2015 70.52 71.10 69.72 70.79 2,728,247 +0.37(+0.53%)
Jul 28, 2015 70.63 71.09 69.78 70.42 3,450,258 +0.57(+0.81%)
Jul 27, 2015 71.03 71.44 69.59 69.85 3,489,916 -1.05(-1.48%)
Jul 24, 2015 70.43 71.11 69.87 70.90 4,370,210 +0.47(+0.67%)
Jul 23, 2015 71.91 72.16 70.38 70.43 3,603,165 -1.09(-1.52%)
Jul 22, 2015 72.22 72.42 70.50 71.51 5,347,722 -0.75(-1.03%)
Jul 21, 2015 73.59 73.65 71.93 72.26 2,501,900 -1.09(-1.48%)
Jul 20, 2015 73.04 73.48 72.19 73.35 2,756,427 +1.29(+1.80%)
Jul 17, 2015 71.54 72.13 70.99 72.05 3,818,819 +0.49(+0.69%)
Jul 16, 2015 71.40 71.82 71.00 71.56 4,505,078 +0.46(+0.65%)
Jul 15, 2015 71.12 71.58 70.94 71.10 4,826,670 +0.25(+0.35%)
Jul 14, 2015 72.14 72.18 70.64 70.86 6,383,380 -1.27(-1.75%)
Jul 13, 2015 71.01 72.43 71.01 72.12 3,683,756 +1.44(+2.04%)
Jul 10, 2015 69.88 71.10 69.44 70.68 3,914,350 +1.54(+2.23%)
Jul 09, 2015 68.54 69.57 68.34 69.14 4,486,429 +1.47(+2.17%)
Jul 08, 2015 68.24 68.59 67.49 67.67 4,594,710 -0.87(-1.27%)
Jul 07, 2015 67.73 68.60 66.66 68.54 4,991,620 +1.84(+2.76%)
Jul 06, 2015 65.85 66.98 65.83 66.70 3,653,551 +0.21(+0.31%)
Jul 02, 2015 67.16 66.49 66.49 66.49 1,690,490 -0.19(-0.29%)
Jul 01, 2015 66.07 66.90 65.80 66.68 2,670,319 +1.47(+2.25%)
Jun 30, 2015 65.32 65.69 64.90 65.22 3,201,811 +0.27(+0.42%)
Jun 29, 2015 65.48 66.08 64.81 64.94 1,994,299 -1.38(-2.08%)
Jun 26, 2015 66.22 66.69 65.60 66.33 4,991,610 +0.18(+0.27%)
Jun 25, 2015 66.63 66.95 66.13 66.15 2,150,071 -0.23(-0.34%)
Jun 24, 2015 66.42 66.93 65.77 66.38 3,382,934 +1.08(+1.65%)
Jun 23, 2015 65.51 66.06 64.87 65.30 2,563,616 -0.04(-0.06%)
Jun 22, 2015 64.92 65.83 64.78 65.34 2,642,691 +0.66(+1.02%)
Jun 19, 2015 64.01 65.06 63.41 64.68 4,223,358 +0.67(+1.04%)
Jun 18, 2015 63.20 64.40 62.91 64.01 4,016,410 +0.77(+1.23%)
Jun 17, 2015 61.85 63.40 61.85 63.24 3,355,114 +1.59(+2.58%)
Jun 16, 2015 60.37 61.72 60.37 61.65 2,688,895 +1.27(+2.10%)
Jun 15, 2015 60.86 60.86 60.20 60.38 2,115,668 -1.16(-1.88%)
Jun 12, 2015 61.33 61.80 60.84 61.54 1,691,780 +0.16(+0.26%)
Jun 11, 2015 61.28 61.61 60.95 61.38 1,542,656 +0.06(+0.10%)
Jun 10, 2015 60.94 61.47 60.32 61.32 1,645,007 +0.74(+1.21%)
Jun 09, 2015 60.39 60.80 59.93 60.59 1,570,635 +0.12(+0.19%)
Jun 08, 2015 61.85 61.96 60.30 60.47 1,995,199 -1.22(-1.97%)
Jun 05, 2015 61.39 61.92 60.89 61.69 2,080,506 +0.26(+0.43%)
Jun 04, 2015 61.87 62.23 61.30 61.42 1,411,361 -0.73(-1.17%)
Jun 03, 2015 62.11 62.46 61.81 62.15 1,245,182 +0.39(+0.63%)
Jun 02, 2015 61.30 62.24 61.26 61.76 2,165,462 +0.08(+0.14%)
Jun 01, 2015 61.84 61.89 61.00 61.68 2,001,017 +0.13(+0.22%)
May 29, 2015 61.85 62.91 61.46 61.55 2,428,748 -0.50(-0.81%)
May 28, 2015 62.11 63.06 62.01 62.05 1,972,107 -0.58(-0.92%)
May 27, 2015 61.40 62.74 61.40 62.63 3,549,928 +1.31(+2.14%)
May 26, 2015 61.36 61.76 61.07 61.32 2,351,470 -0.03(-0.06%)
May 22, 2015 61.39 61.35 61.35 61.35 2,179,314 -0.13(-0.21%)
May 21, 2015 61.06 61.70 60.42 61.48 2,473,795 +0.44(+0.72%)
May 20, 2015 61.31 61.42 60.65 61.04 1,831,472 -0.36(-0.59%)
May 19, 2015 61.35 61.77 61.20 61.40 4,404,230 -0.68(-1.09%)
May 18, 2015 61.34 62.28 61.33 62.08 2,025,793 +0.42(+0.68%)
May 15, 2015 61.60 62.10 61.29 61.66 2,018,162 -0.21(-0.34%)
May 14, 2015 61.10 61.90 60.76 61.87 3,020,543 +1.33(+2.20%)
May 13, 2015 60.80 61.02 59.97 60.54 3,091,224 -0.72(-1.17%)
May 12, 2015 61.04 61.69 60.42 61.26 2,726,941 -0.13(-0.21%)
May 11, 2015 60.71 62.24 60.56 61.38 4,919,901 +0.70(+1.15%)
May 08, 2015 59.82 61.04 59.66 60.69 3,389,641 +1.58(+2.67%)
May 07, 2015 60.03 60.27 59.00 59.11 4,161,687 -0.65(-1.08%)
May 06, 2015 60.17 62.03 59.37 59.76 12,937,304 +1.74(+2.99%)
May 05, 2015 58.26 58.53 57.45 58.02 4,749,264 -0.15(-0.25%)
May 04, 2015 58.37 58.43 57.36 58.17 3,493,174 -0.02(-0.03%)
May 01, 2015 57.13 58.37 56.99 58.19 2,302,195 +1.22(+2.13%)
Apr 30, 2015 57.24 57.74 56.52 56.97 2,629,056 -0.51(-0.90%)
Apr 29, 2015 57.74 58.36 57.08 57.48 1,998,151 -0.49(-0.84%)
Apr 28, 2015 58.55 58.98 57.49 57.97 2,748,926 -0.72(-1.22%)
Apr 27, 2015 58.83 59.46 58.54 58.69 3,240,662 -0.05(-0.08%)
Apr 24, 2015 58.75 58.75 58.24 58.74 1,860,255 +0.01(+0.02%)
Apr 23, 2015 58.61 59.11 58.29 58.73 2,525,139 +0.07(+0.13%)
Apr 22, 2015 58.20 58.74 57.89 58.65 2,619,730 +0.76(+1.31%)
Apr 21, 2015 56.43 57.99 56.25 57.89 4,170,157 +1.71(+3.04%)
Apr 20, 2015 55.35 56.21 55.02 56.19 2,088,860 +1.24(+2.25%)
Apr 17, 2015 55.31 55.49 54.45 54.95 2,909,700 -0.81(-1.46%)
Apr 16, 2015 55.72 55.95 55.51 55.76 1,399,187 +0.00(+0.00%)
Apr 15, 2015 56.04 56.58 55.53 55.76 2,408,528 -0.21(-0.37%)
Apr 14, 2015 56.19 56.86 55.55 55.97 2,332,509 -0.26(-0.45%)
Apr 13, 2015 57.17 57.31 56.13 56.22 1,608,781 -1.01(-1.76%)
Apr 10, 2015 56.63 57.25 56.15 57.23 2,596,823 +0.84(+1.49%)
Apr 09, 2015 56.86 57.72 56.21 56.39 2,047,601 -0.64(-1.12%)
Apr 08, 2015 56.70 57.22 56.50 57.03 2,132,411 +0.34(+0.61%)
Apr 07, 2015 55.94 57.01 55.87 56.69 2,111,904 +0.67(+1.19%)
Apr 06, 2015 56.01 56.95 55.92 56.02 2,421,617 -0.52(-0.92%)
Apr 02, 2015 56.14 56.54 56.54 56.54 2,762,762 +0.37(+0.65%)
Apr 01, 2015 57.80 57.82 56.07 56.17 4,426,408 -1.51(-2.62%)
Mar 31, 2015 57.86 58.29 57.36 57.68 2,519,528 -0.64(-1.10%)
Mar 30, 2015 57.59 59.01 57.51 58.32 4,198,395 +1.21(+2.12%)
Mar 27, 2015 55.34 57.16 55.12 57.11 4,763,938 +2.12(+3.85%)
Mar 26, 2015 54.22 55.21 53.64 54.99 4,003,917 -0.01(-0.02%)
Mar 25, 2015 56.76 57.13 54.99 55.00 2,912,004 -1.84(-3.23%)
Mar 24, 2015 56.32 57.25 56.01 56.84 3,413,691 +0.68(+1.20%)
Mar 23, 2015 56.33 56.85 56.17 56.17 2,189,066 -0.01(-0.02%)
Mar 20, 2015 55.31 56.37 55.23 56.18 4,530,830 +1.30(+2.37%)
Mar 19, 2015 54.53 55.26 54.31 54.88 2,431,811 +0.32(+0.59%)
Mar 18, 2015 53.18 54.71 52.98 54.55 7,161,043 +1.43(+2.69%)
Mar 17, 2015 54.19 54.34 53.00 53.13 4,785,162 -1.61(-2.95%)
Mar 16, 2015 54.55 55.37 54.44 54.74 2,876,404 +0.51(+0.93%)
Mar 13, 2015 53.99 55.28 53.79 54.23 3,616,141 +0.24(+0.44%)
Mar 12, 2015 54.42 54.42 53.73 54.00 2,948,004 -0.03(-0.05%)
Mar 11, 2015 53.74 55.05 53.69 54.03 2,869,816 +0.04(+0.07%)
Mar 10, 2015 54.31 54.92 53.46 53.99 4,656,670 -1.58(-2.85%)
Mar 09, 2015 55.30 55.82 55.17 55.57 2,390,236 +0.30(+0.54%)
Mar 06, 2015 56.12 56.12 55.09 55.27 1,804,187 -1.00(-1.77%)
Mar 05, 2015 56.09 56.72 55.91 56.27 2,037,975 +0.17(+0.31%)
Mar 04, 2015 55.39 56.11 55.58 56.10 2,682,843 +0.52(+0.94%)
Mar 03, 2015 56.15 56.25 55.29 55.58 1,998,500 -0.76(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.